|
Closing price on 8/27/2009
|
|
| Open |
58.50 |
| High |
59.50 |
| Low |
55.50 |
| Volume |
480,400 |
| Split-adjusted Price |
8.15 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2009
|
-2.50 / -4.31%
|
58.50
|
59.50
|
55.50
|
55.50
|
55.50
|
8.15
|
480,400
|
|
|
8/26/2009
|
-3.00 / -4.92%
|
58.50
|
60.00
|
58.00
|
58.00
|
58.00
|
8.52
|
316,830
|
|
|
8/25/2009
|
-3.00 / -4.69%
|
62.00
|
62.00
|
61.00
|
61.00
|
61.00
|
8.96
|
78,500
|
|
|
8/24/2009
|
0.00 / 0.00%
|
62.50
|
65.00
|
62.50
|
64.00
|
64.00
|
9.40
|
142,020
|
|
|
8/21/2009
|
+3.00 / +4.92%
|
63.00
|
64.00
|
63.00
|
64.00
|
64.00
|
9.40
|
152,050
|
|
|
8/20/2009
|
+2.00 / +3.39%
|
59.00
|
61.00
|
59.00
|
61.00
|
61.00
|
8.96
|
111,410
|
|
|
8/19/2009
|
+1.50 / +2.61%
|
58.00
|
59.00
|
57.50
|
59.00
|
59.00
|
8.67
|
123,770
|
|
|
8/18/2009
|
+2.00 / +3.60%
|
57.50
|
58.00
|
56.00
|
57.50
|
57.50
|
8.45
|
257,270
|
|
|
8/17/2009
|
+2.50 / +4.72%
|
52.50
|
55.50
|
52.50
|
55.50
|
55.50
|
8.15
|
300,770
|
|
|
8/14/2009
|
0.00 / 0.00%
|
53.00
|
53.00
|
51.50
|
53.00
|
53.00
|
7.79
|
16,170
|
|
|
8/13/2009
|
+1.50 / +2.91%
|
52.00
|
53.00
|
52.00
|
53.00
|
53.00
|
7.79
|
37,300
|
|
|
8/12/2009
|
+0.50 / +0.98%
|
51.00
|
52.00
|
51.00
|
51.50
|
51.50
|
7.57
|
25,200
|
|
|
8/11/2009
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.00
|
51.00
|
51.00
|
7.49
|
43,070
|
|
|
8/10/2009
|
+2.00 / +4.08%
|
49.90
|
51.00
|
49.90
|
51.00
|
51.00
|
7.49
|
62,330
|
|
|
8/7/2009
|
+1.00 / +2.08%
|
48.50
|
49.30
|
48.40
|
49.00
|
49.00
|
7.20
|
12,210
|
|
|
8/6/2009
|
+0.20 / +0.42%
|
49.00
|
49.20
|
48.00
|
48.00
|
48.00
|
7.05
|
11,840
|
|
|
8/5/2009
|
-0.70 / -1.44%
|
47.00
|
48.50
|
47.00
|
47.80
|
47.80
|
7.02
|
8,390
|
|
|
8/4/2009
|
0.00 / 0.00%
|
49.90
|
49.90
|
48.50
|
48.50
|
48.50
|
7.12
|
1,330
|
|
|
8/3/2009
|
0.00 / 0.00%
|
47.00
|
48.50
|
47.00
|
48.50
|
48.50
|
7.12
|
16,380
|
|
|
7/31/2009
|
+1.70 / +3.63%
|
47.40
|
48.50
|
46.80
|
48.50
|
48.50
|
7.12
|
28,990
|
|
|
7/30/2009
|
-0.30 / -0.64%
|
47.10
|
47.20
|
46.10
|
46.80
|
46.80
|
6.87
|
23,700
|
|
|
7/29/2009
|
-2.40 / -4.85%
|
47.50
|
49.50
|
47.10
|
47.10
|
47.10
|
6.92
|
44,160
|
|
|
7/28/2009
|
-0.40 / -0.80%
|
47.70
|
50.00
|
47.50
|
49.50
|
49.50
|
7.27
|
23,110
|
|
|
7/27/2009
|
+1.60 / +3.31%
|
49.90
|
49.90
|
49.90
|
49.90
|
49.90
|
7.33
|
4,560
|
|
|
7/24/2009
|
+2.30 / +5.00%
|
47.50
|
48.30
|
47.50
|
48.30
|
48.30
|
7.09
|
36,710
|
|
|
7/23/2009
|
+1.20 / +2.68%
|
43.00
|
46.40
|
43.00
|
46.00
|
46.00
|
6.76
|
13,920
|
|
|
7/22/2009
|
-0.20 / -0.44%
|
44.60
|
46.50
|
44.60
|
44.80
|
44.80
|
6.58
|
3,230
|
|
|
7/21/2009
|
+1.50 / +3.45%
|
45.00
|
45.00
|
44.00
|
45.00
|
45.00
|
6.61
|
3,920
|
|
|
7/20/2009
|
-1.60 / -3.55%
|
44.10
|
45.10
|
42.90
|
43.50
|
43.50
|
6.39
|
17,430
|
|
|
7/17/2009
|
-0.90 / -1.96%
|
45.00
|
45.80
|
45.00
|
45.10
|
45.10
|
6.62
|
2,760
|
|
|